Options Chain for VICTORIAS SECRET AND CO COMMON STOCK (VSCO) - $22.27 as of 5/27/2025 2:34:33 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 8.60 | 10.90 | % | 0 | 0 | 1.48 | 0.94 | 0.02 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 7.60 | 10.00 | % | 0 | 0 | 1.10 | 0.91 | 0.02 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 16.00 | 6.60 | 7.20 | % | 0 | 0 | 0.84 | 0.89 | 0.03 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 17.00 | 6.10 | 6.30 | % | 0 | 0 | 0.91 | 0.85 | 0.03 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 18.00 | 4.80 | 5.60 | % | 0 | 0 | 0.94 | 0.81 | 0.04 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 19.00 | 4.60 | 5.80 | % | 0 | 0 | 0.84 | 0.77 | 0.04 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 20.00 | 3.30 | 4.10 | 3.93 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.71 | 0.05 | -0.02 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 3.30 | 3.50 | % | 0 | 0 | 0.79 | 0.66 | 0.05 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 22.00 | 2.80 | 3.00 | % | 0 | 0 | 0.80 | 0.60 | 0.06 | -0.03 | 5/27/2025 1:59:04 PM EST | |||
| 23.00 | 2.40 | 2.50 | 2.97 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.54 | 0.06 | -0.03 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 1.95 | 2.10 | 1.80 | -0.06 | -3.23% | 5 | 787 | 0.78 | 0.48 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 1.60 | 1.75 | 1.75 | 0.00 | 0.00% | 0 | 129 | 0.80 | 0.43 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 1.30 | 1.45 | 1.35 | 0.00 | 0.00% | 0 | 10 | 0.78 | 0.37 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 27.00 | 1.10 | 1.20 | 1.48 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.32 | 0.06 | -0.02 | 5/20/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 0.90 | 1.00 | 1.00 | -0.25 | -20.00% | 20 | 13 | 0.76 | 0.28 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 29.00 | 0.70 | 0.80 | 0.80 | +0.08 | +11.12% | 10 | 23 | 0.76 | 0.24 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 30.00 | 0.55 | 0.65 | 0.65 | -0.05 | -7.15% | 12 | 16 | 0.76 | 0.20 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.20 | 0.30 | % | 0 | 0 | 0.94 | -0.06 | 0.02 | -0.01 | 5/27/2025 1:59:04 PM EST | |||
| 15.00 | 0.30 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 10 | 0.91 | -0.09 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 16.00 | 0.45 | 0.55 | 0.70 | +0.20 | +40.00% | 1 | 70 | 0.88 | -0.11 | 0.03 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 17.00 | 0.65 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 11 | 0.86 | -0.15 | 0.03 | -0.02 | 5/22/2025 | 5/27/2025 1:59:04 PM EST |
| 18.00 | 0.80 | 0.90 | 0.88 | 0.00 | 0.00% | 0 | 8 | 0.84 | -0.19 | 0.04 | -0.02 | 5/19/2025 | 5/27/2025 1:59:04 PM EST |
| 19.00 | 1.10 | 1.15 | 1.20 | 0.00 | 0.00% | 0 | 47 | 0.83 | -0.23 | 0.04 | -0.02 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 20.00 | 1.45 | 1.55 | 1.45 | -0.10 | -6.46% | 2 | 126 | 0.83 | -0.29 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 21.00 | 1.85 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 147 | 0.77 | -0.34 | 0.05 | -0.03 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 22.00 | 2.30 | 2.35 | 2.38 | -0.07 | -2.86% | 51 | 25 | 0.76 | -0.40 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 23.00 | 2.80 | 2.90 | 2.95 | 0.00 | 0.00% | 0 | 30 | 0.78 | -0.46 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 24.00 | 3.40 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 11 | 0.77 | -0.52 | 0.06 | -0.03 | 5/23/2025 | 5/27/2025 1:59:04 PM EST |
| 25.00 | 4.00 | 4.20 | 4.10 | -0.20 | -4.66% | 51 | 16 | 0.77 | -0.57 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST |
| 26.00 | 4.70 | 4.90 | 4.70 | % | 3 | 0 | 0.75 | -0.63 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 1:59:04 PM EST | |
| 27.00 | 5.30 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.68 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 1:59:04 PM EST |
| 28.00 | 6.00 | 6.50 | % | 0 | 0 | 0.75 | -0.72 | 0.05 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 29.00 | 7.10 | 7.30 | % | 0 | 0 | 1.07 | -0.76 | 0.05 | -0.02 | 5/27/2025 1:59:04 PM EST | |||
| 30.00 | 8.00 | 8.40 | % | 0 | 0 | 0.78 | -0.80 | 0.04 | -0.02 | 5/27/2025 1:59:04 PM EST |